Price History - MPRO

Kembali ke Company
Ticker: MPRO
Company: PT Maha Properti Indonesia Tbk.
Date Open High Low Close Volume Value
19-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
18-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 100 0
15-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
14-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
13-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
12-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 200 0
11-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
08-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
07-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
06-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
05-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
04-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
01-May-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
30-Apr-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
29-Apr-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
28-Apr-2026 9,225.00 9,225.00 9,225.00 9,225.00 0 0
27-Apr-2026 8,700.00 9,225.00 8,500.00 9,225.00 600 0
24-Apr-2026 9,400.00 9,400.00 9,400.00 9,400.00 0 0
23-Apr-2026 9,400.00 9,400.00 9,400.00 9,400.00 0 0
22-Apr-2026 8,000.00 9,400.00 8,000.00 9,400.00 600 0
21-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
20-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
17-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 100 0
16-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
15-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
14-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
13-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
10-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
09-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 0 0
08-Apr-2026 9,350.00 9,350.00 9,350.00 9,350.00 100 0
07-Apr-2026 9,500.00 9,500.00 9,500.00 9,500.00 0 0
06-Apr-2026 9,375.00 9,500.00 9,375.00 9,500.00 400 0
02-Apr-2026 9,375.00 9,375.00 9,375.00 9,375.00 0 0
01-Apr-2026 9,375.00 9,375.00 9,375.00 9,375.00 0 0
31-Mar-2026 9,375.00 9,375.00 9,375.00 9,375.00 0 0
30-Mar-2026 9,375.00 9,375.00 9,375.00 9,375.00 0 0
27-Mar-2026 9,375.00 9,375.00 9,375.00 9,375.00 200 0
26-Mar-2026 9,375.00 9,375.00 9,375.00 9,375.00 0 0
25-Mar-2026 8,500.00 9,375.00 8,500.00 9,375.00 2,000 0
17-Mar-2026 9,400.00 9,400.00 9,400.00 9,400.00 0 0
16-Mar-2026 9,400.00 9,400.00 9,400.00 9,400.00 200 0
13-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0
12-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0
11-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0
10-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0
09-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0
06-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0
05-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0
04-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 100 0
03-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0
02-Mar-2026 11,025.00 11,025.00 11,000.00 11,000.00 400 0
27-Feb-2026 10,975.00 11,025.00 10,975.00 11,025.00 1,700 0
26-Feb-2026 11,000.00 11,000.00 11,000.00 11,000.00 100 0
25-Feb-2026 11,000.00 11,025.00 11,000.00 11,025.00 500 0
24-Feb-2026 11,000.00 11,000.00 11,000.00 11,000.00 100 0
23-Feb-2026 11,000.00 11,000.00 11,000.00 11,000.00 300 0
20-Feb-2026 11,025.00 11,025.00 11,025.00 11,025.00 1,200 0
19-Feb-2026 10,900.00 12,500.00 10,900.00 11,000.00 12,400 0
18-Feb-2026 10,850.00 11,025.00 10,850.00 11,025.00 1,000 0
13-Feb-2026 10,875.00 11,000.00 10,875.00 11,000.00 1,300 0
12-Feb-2026 10,775.00 11,000.00 10,750.00 11,000.00 41,900 0
11-Feb-2026 10,725.00 11,000.00 10,725.00 11,000.00 10,600 0
10-Feb-2026 11,000.00 11,000.00 11,000.00 11,000.00 200 0
09-Feb-2026 11,025.00 11,025.00 11,025.00 11,025.00 100 0
06-Feb-2026 11,000.00 11,000.00 11,000.00 11,000.00 3,500 0
05-Feb-2026 11,025.00 11,025.00 11,025.00 11,025.00 0 0
04-Feb-2026 11,025.00 11,025.00 11,025.00 11,025.00 100 0
03-Feb-2026 10,050.00 11,025.00 10,050.00 11,025.00 7,400 0
02-Feb-2026 10,800.00 11,000.00 10,800.00 11,000.00 12,500 0
30-Jan-2026 11,000.00 11,000.00 11,000.00 11,000.00 2,100 0
29-Jan-2026 9,625.00 11,475.00 9,600.00 11,000.00 5,900 0
28-Jan-2026 11,150.00 11,150.00 11,000.00 11,000.00 13,200 0
27-Jan-2026 11,475.00 11,500.00 11,475.00 11,500.00 200 0
26-Jan-2026 11,500.00 11,500.00 11,500.00 11,500.00 100 0
23-Jan-2026 11,425.00 11,500.00 11,400.00 11,500.00 4,300 0
22-Jan-2026 11,475.00 11,475.00 11,475.00 11,475.00 1,300 0
21-Jan-2026 11,500.00 11,500.00 11,500.00 11,500.00 1,600 0
20-Jan-2026 11,500.00 11,525.00 11,475.00 11,525.00 700 0
19-Jan-2026 11,400.00 11,500.00 11,400.00 11,500.00 22,400 0
15-Jan-2026 11,475.00 11,500.00 11,400.00 11,500.00 2,600 0
14-Jan-2026 11,525.00 11,525.00 11,475.00 11,500.00 4,000 0
13-Jan-2026 11,350.00 11,500.00 11,350.00 11,500.00 8,400 0
12-Jan-2026 11,400.00 11,525.00 11,400.00 11,500.00 16,600 0
09-Jan-2026 11,425.00 11,500.00 11,400.00 11,500.00 1,100 0
08-Jan-2026 11,500.00 11,550.00 11,400.00 11,525.00 700 0
07-Jan-2026 11,400.00 11,500.00 11,400.00 11,500.00 5,700 0
06-Jan-2026 11,500.00 11,500.00 11,350.00 11,500.00 8,000 0
05-Jan-2026 11,525.00 11,525.00 11,500.00 11,500.00 3,500 0
02-Jan-2026 11,500.00 11,525.00 11,150.00 11,500.00 18,800 0
30-Dec-2025 11,525.00 11,525.00 11,175.00 11,500.00 3,500 0
29-Dec-2025 11,600.00 11,600.00 10,050.00 11,500.00 5,300 0
24-Dec-2025 11,500.00 11,500.00 11,125.00 11,500.00 29,400 0
23-Dec-2025 11,500.00 11,575.00 10,950.00 11,500.00 21,900 0
22-Dec-2025 11,500.00 11,500.00 11,500.00 11,500.00 7,100 0
19-Dec-2025 11,475.00 11,500.00 11,475.00 11,500.00 300 0
18-Dec-2025 11,500.00 11,500.00 11,500.00 11,500.00 5,800 0
17-Dec-2025 11,500.00 11,500.00 11,450.00 11,500.00 81,000 0
16-Dec-2025 12,175.00 12,175.00 11,500.00 11,500.00 4,400 0
15-Dec-2025 11,500.00 11,500.00 11,475.00 11,500.00 8,100 0
12-Dec-2025 11,750.00 11,750.00 11,500.00 11,500.00 18,000 0